Hindustan Composites Limited - HINDCOMPOS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	471.6	454.1	454.1	471.6	451.2	7,595
September 25, 2025	470	472.15	472.15	484.2	467.6	3,769
September 24, 2025	467.45	470.85	470.85	478	465.3	4,918
September 23, 2025	472	469.35	469.35	477.75	469	3,346
September 22, 2025	458	472.75	472.75	477.8	458	3,143
September 19, 2025	498	471.2	471.2	498	464.15	7,464
September 18, 2025	495.6	483.9	483.9	495.6	480	5,437
September 17, 2025	498.6	493.35	491.35	500	487.35	2,854
September 16, 2025	499.8	495.4	493.39	499.8	486.65	2,415
September 15, 2025	503.6	492.3	490.3	505	490	6,463
September 12, 2025	495	500.25	500.25	504	491.5	10,820
September 11, 2025	473.05	494.35	494.35	498.8	471.8	32,935
September 10, 2025	468.75	473.05	473.05	479.95	468.75	4,502
September 09, 2025	473.5	467.85	467.85	474.05	465.05	1,671
September 08, 2025	462.1	471.1	471.1	472	458.05	3,336
September 05, 2025	457.35	461.6	461.6	463.9	450	2,715
September 04, 2025	470.1	450.65	450.65	480	448.1	7,528
September 03, 2025	468.95	459.95	459.95	474.8	456.05	10,260
September 02, 2025	470	464.35	464.35	475	458.7	4,773
September 01, 2025	456	471.8	471.8	479	450	5,662
August 29, 2025	460.05	457.15	457.15	471.65	457	2,057
August 28, 2025	461.45	461.05	461.05	485.1	457	17,236
August 26, 2025	473.6	460.6	460.6	473.6	457	3,143
August 25, 2025	471.1	466.6	466.6	480	463.5	4,560
August 22, 2025	482.15	473.9	473.9	482.15	468	1,953
August 21, 2025	488	480.8	480.8	488	476	1,604
August 20, 2025	475	482.55	482.55	484	472.6	3,489
August 19, 2025	469.4	468	468	469.4	461.65	1,194
August 18, 2025	469.7	460.9	460.9	478	457	4,907
August 14, 2025	468.55	462.8	462.8	474.6	456.3	1,876
August 13, 2025	475.5	465.15	465.15	475.5	464.05	3,319
August 12, 2025	475.2	473.85	473.85	487.7	468	2,683
August 11, 2025	470.4	473.15	473.15	480	464.05	3,553
August 08, 2025	475	472.45	472.45	479	465.1	6,684
August 07, 2025	475	475.85	475.85	482	472.8	1,833
August 06, 2025	482.35	476.95	476.95	489.95	475	2,994
August 05, 2025	474.25	476.95	476.95	480.25	471.9	2,414
August 04, 2025	485.8	474.25	474.25	485.8	465.4	7,601
August 01, 2025	488.8	478.6	478.6	495.3	475.2	6,346
July 31, 2025	481.1	480.85	480.85	499	478	7,081
July 30, 2025	502.95	498.2	498.2	503.75	491.1	4,557
July 29, 2025	498.4	499.6	499.6	509.2	495.1	7,312
July 28, 2025	488.25	498.4	498.4	505.9	480.15	7,827
July 25, 2025	481	484	484	493.55	481	4,396
July 24, 2025	506	491.3	491.3	506	481.9	9,322
July 23, 2025	496	501.1	501.1	510	494.55	10,281
July 22, 2025	490.6	492.3	492.3	495.9	488.05	2,247
July 21, 2025	487.35	488.7	488.7	497.05	485	3,189
July 18, 2025	499	491.85	491.85	499.4	483.55	8,118
July 17, 2025	487.9	494.05	494.05	497.8	486.25	4,248
July 16, 2025	480.4	488.05	488.05	499	475.35	9,205
July 15, 2025	483.6	477.15	477.15	488.95	475.2	3,747
July 14, 2025	475	482.5	482.5	484.5	475	2,038
July 11, 2025	483.05	481.2	481.2	483.15	475	3,160
July 10, 2025	482.05	479.25	479.25	484.9	476.75	4,336
July 09, 2025	486.05	477.35	477.35	493	470.5	13,632
July 08, 2025	493.6	483.2	483.2	493.6	479.1	1,819
July 07, 2025	489.6	491.3	491.3	495.9	482.6	5,657
July 04, 2025	486	484.35	484.35	491.05	481.6	3,290
July 03, 2025	483	481.1	481.1	485.6	475	7,079

Hindustan Composites Limited (HINDCOMPOS.NS) NSE